D&C Media Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 24,250.00 | 24,700.00 | 24,000.00 | 24,700.00 | 24,700.00 | 11,122 |
| 2022-05-19 | 24,300.00 | 24,400.00 | 23,950.00 | 24,150.00 | 24,150.00 | 28,122 |
| 2022-05-18 | 24,800.00 | 25,900.00 | 24,800.00 | 25,000.00 | 25,000.00 | 33,645 |
| 2022-05-17 | 24,550.00 | 24,850.00 | 24,500.00 | 24,650.00 | 24,650.00 | 22,853 |
| 2022-05-16 | 25,500.00 | 26,100.00 | 24,450.00 | 24,550.00 | 24,550.00 | 81,621 |
| 2022-05-13 | 25,750.00 | 26,500.00 | 25,100.00 | 25,450.00 | 25,450.00 | 40,143 |
| 2022-05-12 | 27,550.00 | 28,000.00 | 25,700.00 | 25,700.00 | 25,700.00 | 85,412 |
| 2022-05-11 | 28,200.00 | 28,850.00 | 28,050.00 | 28,300.00 | 28,300.00 | 24,033 |
| 2022-05-10 | 28,900.00 | 29,150.00 | 27,200.00 | 28,350.00 | 28,350.00 | 70,192 |
| 2022-05-09 | 31,450.00 | 31,800.00 | 29,500.00 | 29,700.00 | 29,700.00 | 83,663 |
| 2022-05-06 | 32,000.00 | 32,550.00 | 31,800.00 | 31,900.00 | 31,900.00 | 23,198 |
| 2022-05-04 | 32,050.00 | 32,900.00 | 31,800.00 | 32,550.00 | 32,550.00 | 30,688 |
| 2022-05-03 | 31,850.00 | 32,450.00 | 31,750.00 | 32,050.00 | 32,050.00 | 24,441 |
| 2022-05-02 | 31,500.00 | 32,550.00 | 31,100.00 | 31,750.00 | 31,750.00 | 35,057 |
| 2022-04-29 | 31,850.00 | 32,400.00 | 31,600.00 | 31,600.00 | 31,600.00 | 27,041 |
| 2022-04-28 | 32,500.00 | 32,700.00 | 31,000.00 | 31,800.00 | 31,800.00 | 105,736 |
| 2022-04-27 | 32,000.00 | 33,300.00 | 32,000.00 | 32,350.00 | 32,350.00 | 72,439 |
| 2022-04-26 | 33,450.00 | 33,900.00 | 32,700.00 | 33,200.00 | 33,200.00 | 91,846 |
| 2022-04-25 | 34,750.00 | 34,900.00 | 33,350.00 | 33,450.00 | 33,450.00 | 161,511 |
| 2022-04-22 | 36,050.00 | 37,050.00 | 35,250.00 | 35,400.00 | 35,400.00 | 216,328 |
| 2022-04-21 | 35,300.00 | 36,950.00 | 33,950.00 | 36,000.00 | 36,000.00 | 340,289 |
| 2022-04-20 | 33,300.00 | 36,500.00 | 32,550.00 | 34,700.00 | 34,700.00 | 974,162 |
| 2022-04-19 | 33,450.00 | 42,600.00 | 33,050.00 | 33,500.00 | 33,500.00 | 4,443,020 |
| 2022-04-18 | 33,500.00 | 33,650.00 | 32,700.00 | 32,800.00 | 32,800.00 | 76,751 |
| 2022-04-15 | 34,050.00 | 34,950.00 | 33,300.00 | 33,800.00 | 33,800.00 | 150,013 |
| 2022-04-14 | 32,650.00 | 38,300.00 | 32,300.00 | 34,000.00 | 34,000.00 | 1,880,500 |
| 2022-04-13 | 32,550.00 | 33,400.00 | 32,050.00 | 32,250.00 | 32,250.00 | 61,443 |
| 2022-04-12 | 33,300.00 | 33,700.00 | 32,250.00 | 33,000.00 | 33,000.00 | 95,943 |
| 2022-04-11 | 30,500.00 | 34,350.00 | 30,500.00 | 33,650.00 | 33,650.00 | 371,125 |
| 2022-04-08 | 30,500.00 | 30,600.00 | 29,500.00 | 30,500.00 | 30,500.00 | 36,704 |
| 2022-04-07 | 31,000.00 | 31,200.00 | 30,450.00 | 30,500.00 | 30,500.00 | 21,031 |
| 2022-04-06 | 31,300.00 | 31,350.00 | 30,300.00 | 31,350.00 | 31,350.00 | 35,991 |
| 2022-04-05 | 31,000.00 | 31,350.00 | 30,800.00 | 31,300.00 | 31,300.00 | 13,798 |
| 2022-04-04 | 30,200.00 | 31,000.00 | 30,200.00 | 31,000.00 | 31,000.00 | 13,015 |
| 2022-04-01 | 31,250.00 | 31,250.00 | 30,300.00 | 30,550.00 | 30,550.00 | 22,025 |
| 2022-03-31 | 30,950.00 | 31,500.00 | 30,900.00 | 31,050.00 | 31,050.00 | 28,670 |
| 2022-03-30 | 31,450.00 | 31,800.00 | 30,550.00 | 31,300.00 | 31,300.00 | 38,940 |
| 2022-03-29 | 31,900.00 | 32,250.00 | 31,250.00 | 31,450.00 | 31,450.00 | 16,486 |
| 2022-03-28 | 32,500.00 | 32,600.00 | 31,750.00 | 31,900.00 | 31,900.00 | 11,189 |
| 2022-03-25 | 32,100.00 | 32,500.00 | 31,750.00 | 32,050.00 | 32,050.00 | 19,288 |
| 2022-03-24 | 31,400.00 | 32,300.00 | 31,100.00 | 32,100.00 | 32,100.00 | 20,420 |
| 2022-03-23 | 30,650.00 | 31,950.00 | 30,500.00 | 31,550.00 | 31,550.00 | 40,737 |
| 2022-03-22 | 30,800.00 | 31,300.00 | 30,500.00 | 30,500.00 | 30,500.00 | 17,769 |
| 2022-03-21 | 30,400.00 | 30,850.00 | 30,150.00 | 30,750.00 | 30,750.00 | 24,215 |
| 2022-03-18 | 29,750.00 | 30,750.00 | 29,550.00 | 30,400.00 | 30,400.00 | 27,141 |
| 2022-03-17 | 29,050.00 | 30,750.00 | 29,050.00 | 29,600.00 | 29,600.00 | 58,973 |
| 2022-03-16 | 28,400.00 | 28,800.00 | 28,350.00 | 28,450.00 | 28,450.00 | 10,097 |
| 2022-03-15 | 28,500.00 | 28,950.00 | 28,300.00 | 28,350.00 | 28,350.00 | 14,460 |
| 2022-03-14 | 29,550.00 | 29,750.00 | 28,700.00 | 28,700.00 | 28,700.00 | 24,818 |
| 2022-03-11 | 28,300.00 | 29,650.00 | 28,300.00 | 29,500.00 | 29,500.00 | 26,538 |
| 2022-03-10 | 28,550.00 | 29,100.00 | 28,500.00 | 28,500.00 | 28,500.00 | 26,366 |
| 2022-03-08 | 28,650.00 | 28,800.00 | 28,200.00 | 28,250.00 | 28,250.00 | 27,690 |
| 2022-03-07 | 29,550.00 | 29,800.00 | 29,000.00 | 29,050.00 | 29,050.00 | 23,931 |
| 2022-03-04 | 30,200.00 | 30,500.00 | 29,750.00 | 29,850.00 | 29,850.00 | 22,691 |
| 2022-03-03 | 30,750.00 | 30,750.00 | 30,100.00 | 30,200.00 | 30,200.00 | 18,906 |
| 2022-03-02 | 30,200.00 | 30,300.00 | 29,650.00 | 30,100.00 | 30,100.00 | 11,160 |
| 2022-02-28 | 29,700.00 | 30,250.00 | 29,650.00 | 30,200.00 | 30,200.00 | 15,456 |
| 2022-02-25 | 30,000.00 | 30,200.00 | 29,500.00 | 29,600.00 | 29,600.00 | 12,500 |
| 2022-02-24 | 30,200.00 | 30,200.00 | 29,300.00 | 29,450.00 | 29,450.00 | 23,348 |
| 2022-02-23 | 30,100.00 | 30,650.00 | 29,800.00 | 30,200.00 | 30,200.00 | 13,491 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.